2249 iFreeETF S&P500ダブルインバースの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	24,990	24,995	24,965	24,980	509	24,980
2023-12-28	25,005	25,005	24,915	24,935	477	24,935
2023-12-27	25,000	25,105	24,995	24,995	2,013	24,995
2023-12-26	25,230	25,290	25,205	25,270	116	25,270
2023-12-25	25,240	25,465	25,225	25,465	455	25,465
2023-12-22	25,345	25,505	25,345	25,505	1,139	25,505
2023-12-21	25,805	25,820	25,690	25,710	2,193	25,710
2023-12-20	25,110	25,200	25,110	25,155	743	25,155
2023-12-19	25,520	25,520	25,430	25,440	593	25,440
2023-12-18	25,690	25,690	25,585	25,595	750	25,595
2023-12-15	25,730	25,730	25,600	25,620	766	25,620
2023-12-14	25,725	25,735	25,610	25,655	3,505	25,655
2023-12-13	26,460	26,485	26,455	26,485	393	26,485
2023-12-12	26,685	26,775	26,685	26,740	1,311	26,740
2023-12-11	26,875	27,030	26,875	27,005	787	27,005
2023-12-08	27,260	27,265	27,190	27,230	1,192	27,230
2023-12-07	27,600	27,630	27,565	27,630	2,271	27,630
2023-12-06	27,330	27,330	27,150	27,195	292	27,195
2023-12-05	27,425	27,460	27,395	27,450	676	27,450
2023-12-04	27,075	27,160	27,075	27,160	219	27,160
2023-12-01	27,405	27,405	27,360	27,380	835	27,380
2023-11-30	27,530	27,530	27,450	27,460	123	27,460
2023-11-29	27,510	27,510	27,410	27,410	375	27,410
2023-11-28	27,495	27,550	27,495	27,530	57	27,530
2023-11-27	27,565	27,650	27,535	27,650	201	27,650
2023-11-24	27,405	27,440	27,270	27,430	363	27,430
2023-11-22	27,755	27,755	27,670	27,700	35	27,700
2023-11-21	27,525	27,535	27,490	27,510	324	27,510
2023-11-20	27,980	28,065	27,980	28,065	368	28,065
2023-11-17	28,040	28,040	27,945	27,985	184	27,985
2023-11-16	28,125	28,230	28,075	28,140	2,230	28,140
2023-11-15	28,110	28,130	28,000	28,030	870	28,030
2023-11-14	29,130	29,300	28,505	29,300	659	29,300
2023-11-13	29,365	29,540	29,360	29,520	1,113	29,520
2023-11-10	30,260	30,300	30,130	30,150	936	30,150
2023-11-09	29,850	29,850	29,715	29,760	886	29,760
2023-11-08	29,735	29,825	29,735	29,825	126	29,825
2023-11-07	30,030	30,070	29,995	30,050	1,446	30,050
2023-11-06	29,915	29,945	29,880	29,900	1,580	29,900
2023-11-02	31,550	31,570	31,460	31,550	359	31,550
2023-11-01	32,480	32,550	32,430	32,530	230	32,530
2023-10-31	32,810	33,080	32,810	33,050	858	33,050
2023-10-30	33,400	33,400	33,230	33,350	1,088	33,350
2023-10-27	32,870	33,030	32,860	32,870	1,511	32,870
2023-10-26	32,740	32,930	32,690	32,920	1,141	32,920
2023-10-25	31,570	31,800	31,450	31,770	987	31,770
2023-10-24	31,800	31,990	31,780	31,810	865	31,810
2023-10-23	31,720	31,820	31,710	31,770	1,242	31,770
2023-10-20	31,260	31,320	31,150	31,250	1,451	31,250
2023-10-19	30,530	30,720	30,480	30,700	405	30,700
2023-10-18	29,810	29,960	29,790	29,790	395	29,790
2023-10-17	29,650	29,870	29,650	29,810	551	29,810
2023-10-16	30,310	30,330	30,170	30,280	1,167	30,280
2023-10-13	30,020	30,040	29,960	30,010	1,264	30,010
2023-10-12	29,615	29,615	29,490	29,490	567	29,490
2023-10-11	29,815	29,940	29,815	29,930	12,350	29,930
2023-10-10	30,230	30,250	30,100	30,170	1,653	30,170
2023-10-06	31,510	31,550	31,380	31,550	130	31,550
2023-10-05	31,340	31,430	31,230	31,270	1,918	31,270
2023-10-04	31,620	32,000	31,620	31,940	1,604	31,940
2023-10-03	30,770	31,040	30,770	31,000	483	31,000
2023-10-02	30,540	30,680	30,500	30,680	850	30,680
2023-09-29	30,710	30,870	30,640	30,650	458	30,650
2023-09-28	30,990	31,160	30,900	30,960	398	30,960
2023-09-27	30,990	31,010	30,850	30,860	766	30,860
2023-09-26	30,210	30,430	30,190	30,380	955	30,380
2023-09-25	30,370	30,400	30,240	30,300	1,141	30,300
2023-09-22	30,290	30,340	30,120	30,130	1,335	30,130
2023-09-21	29,370	29,500	29,330	29,470	264	29,470
2023-09-20	28,720	28,810	28,720	28,810	35	28,810
2023-09-19	28,565	28,620	28,550	28,600	533	28,600
2023-09-15	27,900	27,900	27,820	27,835	359	27,835
2023-09-14	28,380	28,380	28,245	28,245	55	28,245
2023-09-13	28,545	28,585	28,485	28,515	48	28,515
2023-09-12	28,240	28,290	28,210	28,250	171	28,250
2023-09-11	28,460	28,530	28,385	28,385	292	28,385
2023-09-08	28,625	28,670	28,530	28,530	149	28,530
2023-09-07	28,460	28,560	28,425	28,560	533	28,560
2023-09-06	28,085	28,085	28,000	28,050	185	28,050
2023-09-05	27,820	27,890	27,820	27,865	321	27,865
2023-09-04	27,725	27,840	27,725	27,805	222	27,805
2023-09-01	27,885	27,885	27,775	27,775	429	27,775
2023-08-31	27,775	27,775	27,695	27,715	591	27,715
2023-08-30	27,960	27,960	27,860	27,945	687	27,945
2023-08-29	28,780	28,840	28,720	28,720	160	28,720
2023-08-28	29,115	29,220	29,095	29,095	683	29,095
2023-08-25	29,505	29,570	29,475	29,520	1,095	29,520
2023-08-24	28,465	28,510	28,325	28,345	1,229	28,345
2023-08-23	29,380	29,380	29,185	29,190	646	29,190
2023-08-22	29,400	29,400	29,255	29,290	559	29,290
2023-08-21	29,670	29,690	29,555	29,690	1,096	29,690
2023-08-18	29,585	29,685	29,550	29,630	824	29,630
2023-08-17	29,195	29,260	29,105	29,225	926	29,225
2023-08-16	28,710	28,810	28,685	28,735	336	28,735
2023-08-15	28,040	28,040	27,950	27,995	343	27,995
2023-08-14	28,555	28,570	28,270	28,465	971	28,465
2023-08-10	28,185	28,205	28,105	28,105	347	28,105
2023-08-09	27,985	27,985	27,865	27,865	704	27,865
2023-08-08	27,950	27,950	27,715	27,885	389	27,885
2023-08-07	27,960	28,070	27,960	27,990	332	27,990
2023-08-04	27,785	27,815	27,615	27,615	635	27,615
2023-08-03	27,620	27,740	27,595	27,685	741	27,685
2023-08-02	27,125	27,240	27,115	27,205	544	27,205
2023-08-01	26,790	26,800	26,740	26,800	69	26,800
2023-07-31	26,880	27,020	26,875	26,960	1,276	26,960
2023-07-28	27,425	27,425	27,230	27,240	109	27,240
2023-07-27	27,030	27,045	26,900	26,925	640	26,925
2023-07-26	27,105	27,105	27,040	27,040	933	27,040
2023-07-25	27,220	27,245	27,200	27,205	73	27,205
2023-07-24	27,465	27,490	27,435	27,465	411	27,465
2023-07-21	27,460	27,475	27,375	27,380	491	27,380
2023-07-20	27,195	27,195	27,135	27,135	128	27,135
2023-07-19	27,225	27,225	27,180	27,180	138	27,180
2023-07-18	27,685	27,685	27,610	27,610	475	27,610
2023-07-14	27,675	27,795	27,675	27,745	279	27,745
2023-07-13	28,070	28,110	28,030	28,035	1,378	28,035
2023-07-12	28,625	28,645	28,560	28,570	284	28,570
2023-07-11	29,090	29,090	28,930	28,930	671	28,930
2023-07-10	29,205	29,260	29,085	29,225	358	29,225
2023-07-07	29,115	29,115	28,955	29,000	1,437	29,000
2023-07-06	28,565	28,705	28,540	28,690	619	28,690
2023-07-05	-	-	-	28,405	-	28,405
2023-07-04	28,400	28,405	28,400	28,405	12	28,405
2023-07-03	29,545	29,545	28,415	28,415	753	28,415
2023-06-30	29,040	29,055	29,040	29,045	1,205	29,045
2023-06-29	29,235	29,320	29,235	29,315	440	29,315
2023-06-28	29,440	29,500	29,435	29,435	242	29,435
2023-06-27	29,925	29,985	29,850	29,860	250	29,860
2023-06-26	29,680	29,700	29,610	29,670	497	29,670
2023-06-23	29,295	29,580	29,295	29,555	290	29,555
2023-06-22	29,450	29,645	29,415	29,625	48	29,625
2023-06-21	29,190	29,195	29,155	29,195	127	29,195
2023-06-20	29,030	29,140	29,030	29,115	1,214	29,115
2023-06-19	28,915	29,055	28,915	28,975	784	28,975
2023-06-16	28,815	28,865	28,770	28,770	319	28,770
2023-06-15	29,430	29,455	29,385	29,440	165	29,440
2023-06-14	29,495	29,500	29,450	29,460	432	29,460
2023-06-13	29,920	29,920	29,745	29,755	645	29,755
2023-06-12	30,350	30,370	30,310	30,340	254	30,340
2023-06-09	30,530	30,580	30,530	30,560	67	30,560
2023-06-08	30,880	30,970	30,860	30,930	225	30,930
2023-06-07	30,640	30,640	30,610	30,610	60	30,610
2023-06-06	30,820	30,820	30,740	30,770	6	30,770
2023-06-05	30,690	30,760	30,670	30,700	45	30,700
2023-06-02	31,500	31,500	31,410	31,430	41	31,430
2023-06-01	32,050	32,200	32,000	32,050	958	32,050
2023-05-31	31,720	31,970	31,720	31,970	256	31,970
2023-05-30	31,730	31,730	31,600	31,650	81	31,650
2023-05-29	31,510	31,620	31,480	31,600	284	31,600
2023-05-26	32,790	32,790	32,710	32,750	178	32,750
2023-05-25	32,850	32,970	32,850	32,900	755	32,900
2023-05-24	32,630	32,660	32,620	32,640	207	32,640
2023-05-23	31,730	31,930	31,730	31,890	512	31,890
2023-05-22	32,110	32,110	32,000	32,050	769	32,050
2023-05-19	31,800	31,850	31,760	31,850	11,797	31,850
2023-05-18	32,590	32,600	32,530	32,600	100	32,600
2023-05-17	33,240	33,240	33,160	33,240	89	33,240
2023-05-16	32,990	33,050	32,940	33,050	19	33,050
2023-05-15	33,310	33,310	32,990	32,990	357	32,990
2023-05-12	33,070	33,070	32,880	32,990	310	32,990

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2249 iFreeETF S&P500ダブルインバース の時系列データ [2023年度]

2249 iFreeETF S&P500ダブルインバースの時系列データ [2023年度]